Hoist Finance AB (publ) (LON:0R65)
London · Delayed Price · Currency is GBP · Price in SEK 206.00
+0.40 (0.19%)
At close: Sep 25, 2026
LON:0R65 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 206.50 | 207.00 | 205.00 | 205.60 | 205.60 | -1.15% | 5,065 |
| Sep 23, 2026 | 210.60 | 211.60 | 207.40 | 208.00 | 208.00 | -0.76% | 277 |
| Sep 22, 2026 | 206.70 | 210.20 | 205.40 | 209.60 | 209.60 | 2.04% | 915 |
| Sep 21, 2026 | 205.50 | 208.10 | 204.00 | 205.40 | 205.40 | 0.88% | 738 |
| Sep 18, 2026 | 207.70 | 205.40 | 201.40 | 203.60 | 203.60 | -1.26% | 1,293 |
| Sep 17, 2026 | 205.30 | 207.60 | 204.20 | 206.20 | 206.20 | 0.10% | 2,460 |
| Sep 16, 2026 | 205.90 | 206.00 | 201.00 | 206.00 | 206.00 | 0.78% | 623 |
| Sep 15, 2026 | 200.40 | 206.20 | 199.80 | 204.40 | 204.40 | 1.09% | 11,694 |
| Sep 14, 2026 | 201.00 | 205.60 | 202.20 | 202.20 | 202.20 | -0.10% | 49 |
| Sep 11, 2026 | 202.60 | 203.00 | 200.80 | 202.40 | 202.40 | -0.10% | 23,486 |
| Sep 10, 2026 | 205.50 | 206.40 | 202.00 | 202.60 | 202.60 | -0.49% | 689 |
| Sep 9, 2026 | 207.30 | 204.80 | 203.00 | 203.60 | 203.60 | -0.05% | 4,754 |
| Sep 8, 2026 | 204.30 | 204.80 | 202.00 | 203.70 | 203.70 | -1.21% | 45,224 |
| Sep 7, 2026 | 209.40 | 209.00 | 206.20 | 206.20 | 206.20 | -1.76% | 11,780 |
| Sep 4, 2026 | 213.50 | 214.80 | 209.80 | 209.90 | 209.90 | -1.41% | 315 |
| Sep 3, 2026 | 211.60 | 213.60 | 211.00 | 212.90 | 212.90 | 0.52% | 5,524 |
| Sep 2, 2026 | 211.80 | 212.60 | 207.40 | 211.80 | 211.80 | 0.09% | 2,628 |
| Sep 1, 2026 | 218.60 | 216.20 | 211.40 | 211.60 | 211.60 | -3.38% | 633 |
| Aug 31, 2026 | 217.00 | 221.40 | 216.80 | 219.00 | 219.00 | 1.01% | 6,419 |
| Aug 28, 2026 | 215.30 | 216.80 | 215.60 | 216.80 | 216.80 | 0.60% | 722 |
| Aug 27, 2026 | 219.00 | 219.20 | 215.50 | 215.50 | 215.50 | -1.69% | 1,961 |
| Aug 26, 2026 | 220.10 | 221.40 | 219.20 | 219.20 | 219.20 | -0.09% | 3,673 |
| Aug 25, 2026 | 215.70 | 220.00 | 216.20 | 219.40 | 219.40 | 1.86% | 1,105 |
| Aug 24, 2026 | 212.10 | 215.40 | 210.80 | 215.40 | 215.40 | 2.18% | 307 |
| Aug 21, 2026 | 211.20 | 213.00 | 210.20 | 210.80 | 210.80 | 0.67% | 1,527 |
| Aug 20, 2026 | 212.10 | 213.60 | 209.40 | 209.40 | 209.40 | -1.04% | 901 |
| Aug 19, 2026 | 214.70 | 215.00 | 211.20 | 211.60 | 211.60 | -1.58% | 10,677 |
| Aug 18, 2026 | 220.10 | 220.20 | 214.80 | 215.00 | 215.00 | -2.09% | 2,832 |
| Aug 17, 2026 | 218.00 | 220.60 | 217.20 | 219.60 | 219.60 | 0.27% | 3,503 |
| Aug 14, 2026 | 219.80 | 219.60 | 216.20 | 219.00 | 219.00 | -0.09% | 15,681 |
| Aug 13, 2026 | 221.70 | 223.00 | 218.50 | 219.20 | 219.20 | -0.54% | 1,332 |
| Aug 12, 2026 | 218.60 | 221.70 | 218.20 | 220.40 | 220.40 | 1.27% | 1,654 |
| Aug 11, 2026 | 215.10 | 219.00 | 215.80 | 217.64 | 217.64 | 1.68% | 938 |
| Aug 10, 2026 | 214.10 | 215.60 | 212.80 | 214.05 | 214.05 | 0.21% | 904 |
| Aug 7, 2026 | 215.70 | 215.80 | 212.80 | 213.60 | 213.60 | -1.66% | 1,247 |
| Aug 6, 2026 | 218.00 | 217.80 | 216.10 | 217.21 | 217.21 | -0.09% | 6,242 |
| Aug 5, 2026 | 220.90 | 222.40 | 217.10 | 217.40 | 217.40 | -0.73% | 3,702 |
| Aug 4, 2026 | 215.70 | 220.40 | 215.60 | 219.00 | 219.00 | 1.48% | 1,924 |
| Aug 3, 2026 | 216.40 | 216.80 | 214.60 | 215.80 | 215.80 | -0.08% | 11,342 |
| Jul 31, 2026 | 216.60 | 216.80 | 214.00 | 215.98 | 215.98 | 0.13% | 899 |
| Jul 30, 2026 | 216.40 | 217.20 | 212.20 | 215.70 | 215.70 | -0.23% | 8,204 |
| Jul 29, 2026 | 216.60 | 216.40 | 214.80 | 216.20 | 216.20 | 0.19% | 2,541 |
| Jul 28, 2026 | 213.90 | 216.00 | 208.80 | 215.80 | 215.80 | 1.79% | 1,390 |
| Jul 27, 2026 | 205.70 | 217.60 | 207.60 | 212.00 | 212.00 | 7.00% | 7,696 |
| Jul 24, 2026 | 194.95 | 207.60 | 195.00 | 198.14 | 198.14 | 15.10% | 6,537 |
| Jul 23, 2026 | 177.60 | 176.10 | 171.70 | 172.15 | 172.15 | -2.08% | 17,352 |
| Jul 22, 2026 | 177.00 | 178.45 | 175.50 | 175.80 | 175.80 | -0.83% | 1,938 |
| Jul 21, 2026 | 172.90 | 177.80 | 173.15 | 177.28 | 177.28 | 2.62% | 8,272 |
| Jul 20, 2026 | 173.10 | 174.20 | 172.70 | 172.75 | 172.75 | -1.17% | 591 |
| Jul 17, 2026 | 173.40 | 175.70 | 171.50 | 174.80 | 174.80 | 0.40% | 975 |